株価チャート
2015/08/04~2015/12/30
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2020 | 4/1, 株式分割 1→2 |
2018 | 1/16, 株式分割 1→2 |
2015 |
12/30 | 325 | 326 | 314 | 319 | -0.93% | 66,400 | 49億5036万 | -14.02% | 12.36 | 2.04 |
12/29 | 313 | 345 | 312 | 322 | +2.96% | 84,000 | 49億9692万 | -14.13% | 12.47 | 2.06 |
12/28 | 295 | 319 | 294 | 313 | +6.83% | 103,200 | 48億5337万 | -17.26% | 12.12 | 2 |
12/25 | 300 | 301 | 288 | 293 | -4.8% | 204,800 | 45億4301万 | -23.36% | 11.34 | 1.87 |
12/24 | 328 | 329 | 305 | 308 | -5.46% | 144,400 | 47億7190万 | -20.34% | 11.91 | 1.96 |
12/22 | 333 | 337 | 325 | 325 | -2.62% | 125,600 | 50億4735万 | -16.39% | 12.6 | 2.08 |
12/21 | 350 | 354 | 334 | 334 | -6.64% | 155,600 | 51億8314万 | -14.8% | 12.94 | 2.13 |
12/18 | 364 | 365 | 339 | 358 | -1.17% | 110,000 | 55億5170万 | -9.66% | 13.86 | 2.28 |
12/17 | 363 | 367 | 358 | 362 | -0.14% | 42,000 | 56億1766万 | -9.27% | 14.02 | 2.31 |
12/16 | 368 | 370 | 361 | 363 | +0.9% | 34,400 | 56億2542万 | -9.83% | 14.04 | 2.31 |
12/15 | 361 | 361 | 358 | 359 | -0.21% | 38,800 | 55億7498万 | -11.08% | 13.92 | 2.29 |
12/14 | 370 | 370 | 351 | 360 | -3.49% | 47,600 | 55億8662万 | -11.55% | 13.95 | 2.3 |
12/11 | 375 | 375 | 370 | 373 | -0.67% | 77,600 | 57億8836万 | -8.8% | 14.45 | 2.38 |
12/10 | 380 | 380 | 376 | 376 | -1.83% | 41,600 | 58億2715万 | -8.41% | 14.55 | 2.4 |
12/09 | 389 | 389 | 378 | 383 | -1.73% | 50,000 | 59億3578万 | -7.16% | 14.82 | 2.44 |
12/08 | 404 | 404 | 389 | 389 | -3.59% | 60,400 | 60億4053万 | -5.75% | 15.08 | 2.49 |
12/07 | 411 | 414 | 401 | 404 | -0.92% | 56,000 | 62億6555万 | -2.71% | 15.64 | 2.58 |
12/04 | 413 | 415 | 408 | 408 | -3.26% | 40,800 | 63億2374万 | -2.28% | 15.79 | 2.6 |
12/03 | 425 | 427 | 421 | 421 | -0.47% | 67,200 | 65億3712万 | +0.78% | 16.32 | 2.69 |
12/02 | 423 | 430 | 420 | 423 | +1.8% | 64,400 | 65億6816万 | +0.77% | 16.4 | 2.7 |
12/01 | 420 | 420 | 412 | 416 | +0.73% | 50,000 | 64億5177万 | -1.25% | 16.11 | 2.65 |
11/30 | 421 | 421 | 413 | 413 | +0.3% | 27,600 | 64億521万 | -2.19% | 15.99 | 2.64 |
11/27 | 420 | 423 | 411 | 412 | -2.6% | 50,800 | 63億8582万 | -2.26% | 15.94 | 2.63 |
11/26 | 425 | 431 | 421 | 423 | -0.59% | 38,800 | 65億5652万 | +0.6% | 16.37 | 2.7 |
11/25 | 416 | 429 | 416 | 425 | +1.61% | 98,800 | 65億9532万 | +1.43% | 16.47 | 2.71 |
11/24 | 401 | 425 | 401 | 418 | +4.37% | 62,800 | 64億9057万 | +0.06% | 16.2 | 2.67 |
11/20 | 401 | 404 | 399 | 401 | +1.33% | 45,200 | 62億1899万 | -3.9% | 15.53 | 2.56 |
11/19 | 398 | 403 | 395 | 396 | -0.44% | 23,600 | 61億3752万 | -5.38% | 15.32 | 2.53 |
11/18 | 399 | 403 | 395 | 397 | -0.69% | 34,800 | 61億6468万 | -4.96% | 15.39 | 2.54 |
11/17 | 405 | 410 | 395 | 400 | -0.31% | 44,400 | 62億736万 | -4.53% | 15.5 | 2.55 |
11/16 | 417 | 417 | 398 | 401 | -4.97% | 44,800 | 62億2675万 | -4.46% | 15.55 | 2.56 |
11/13 | 434 | 439 | 417 | 422 | -2.76% | 52,800 | 65億5264万 | +0.06% | 16.36 | 2.7 |
11/12 | 428 | 458 | 427 | 434 | +2.18% | 128,400 | 67億3886万 | +2.9% | 16.82 | 2.77 |
11/11 | 423 | 430 | 423 | 425 | +0.89% | 17,600 | 65億9532万 | +1.19% | 16.47 | 2.71 |
11/10 | 425 | 428 | 416 | 421 | -2.32% | 19,600 | 65億3712万 | +0.54% | 16.32 | 2.69 |
11/09 | 415 | 447 | 415 | 431 | +3.92% | 40,400 | 66億9231万 | +3.42% | 16.71 | 2.75 |
11/06 | 403 | 417 | 403 | 415 | +3.11% | 34,400 | 64億4013万 | 0% | 16.08 | 2.65 |
11/05 | 417 | 417 | 399 | 403 | -2.42% | 48,000 | 62億4615万 | -2.54% | 15.59 | 2.57 |
11/04 | 441 | 441 | 413 | 413 | -3.28% | 46,400 | 64億134万 | +0.36% | 15.98 | 2.63 |
11/02 | 425 | 431 | 424 | 427 | -1.33% | 20,800 | 66億1859万 | +4.02% | 16.52 | 2.72 |
10/30 | 435 | 439 | 426 | 432 | -1.48% | 31,600 | 67億782万 | +5.68% | 16.75 | 2.76 |
10/29 | 447 | 447 | 435 | 439 | -3.31% | 32,800 | 68億869万 | +7.8% | 17 | 2.8 |
10/28 | 445 | 458 | 440 | 454 | +0.22% | 24,000 | 70億4147万 | +11.76% | 17.58 | 2.9 |
10/27 | 463 | 463 | 444 | 453 | -2.37% | 100,000 | 70億2595万 | +11.79% | 17.54 | 2.89 |
10/26 | 437 | 470 | 437 | 464 | +7.91% | 251,200 | 71億9665万 | +15.36% | 17.97 | 2.96 |
10/23 | 402 | 430 | 402 | 430 | +8.87% | 124,000 | 66億6903万 | +7.17% | 16.65 | 2.74 |
10/22 | 393 | 395 | 388 | 395 | +0.57% | 21,200 | 61億2588万 | -1.07% | 15.29 | 2.52 |
10/21 | 389 | 396 | 389 | 393 | +2.55% | 18,400 | 60億4151万 | -1.88% | 15.08 | 2.49 |
10/20 | 405 | 405 | 382 | 383 | -5.49% | 32,400 | 58億9144万 | -4.07% | 14.71 | 2.42 |
10/19 | 402 | 405 | 396 | 405 | +0.31% | 19,600 | 62億3392万 | +1.76% | 15.56 | 2.56 |
10/16 | 410 | 410 | 388 | 404 | -1.52% | 50,000 | 62億1468万 | +2.47% | 15.51 | 2.56 |
10/15 | 403 | 410 | 397 | 410 | +1.05% | 9,600 | 63億1088万 | +4.59% | 15.76 | 2.6 |
10/14 | 420 | 421 | 402 | 406 | -3.74% | 36,400 | 62億4546万 | +4.31% | 15.59 | 2.57 |
10/13 | 425 | 435 | 422 | 422 | -0.82% | 12,000 | 64億8789万 | +8.63% | 16.2 | 2.67 |
10/09 | 435 | 439 | 413 | 425 | -3.13% | 72,800 | 65億4177万 | +10.1% | 16.33 | 2.69 |
10/08 | 430 | 467 | 430 | 439 | +4.09% | 150,400 | 67億5341万 | +13.96% | 16.86 | 2.78 |
10/07 | 408 | 425 | 408 | 422 | +4.53% | 58,800 | 64億8789万 | +9.77% | 16.2 | 2.67 |
10/06 | 395 | 409 | 395 | 403 | +3% | 34,000 | 62億698万 | +5.29% | 15.5 | 2.55 |
10/05 | 386 | 406 | 386 | 392 | +5.17% | 44,800 | 60億2612万 | +2.22% | 15.04 | 2.48 |
10/02 | 369 | 381 | 369 | 372 | -0.53% | 26,000 | 57億2982万 | -2.81% | 14.3 | 2.36 |
10/01 | 372 | 375 | 369 | 374 | +0.6% | 33,600 | 57億6060万 | -2.03% | 14.38 | 2.37 |
09/30 | 363 | 373 | 363 | 372 | +3.91% | 18,000 | 57億7284万 | -2.62% | 14.41 | 2.38 |
09/29 | 389 | 389 | 355 | 358 | -7.91% | 49,600 | 55億5558万 | -6.77% | 13.87 | 2.29 |
09/28 | 382 | 395 | 370 | 389 | +1.63% | 10,800 | 60億3277万 | +0.19% | 15.06 | 2.48 |
09/25 | 388 | 388 | 359 | 383 | -2.42% | 36,800 | 59億3578万 | -2.17% | 14.82 | 2.44 |
09/24 | 397 | 399 | 392 | 392 | -3.98% | 22,000 | 60億8321万 | -1.01% | 15.19 | 2.5 |
09/18 | 425 | 425 | 389 | 408 | -3.94% | 89,600 | 60億7084万 | +2.06% | 15.16 | 2.5 |
09/17 | 402 | 430 | 402 | 425 | +6.45% | 85,200 | 63億1992万 | +5.2% | 15.78 | 2.6 |
09/16 | 424 | 426 | 396 | 399 | -5.56% | 52,000 | 59億3700万 | -2.14% | 14.82 | 2.44 |
09/15 | 391 | 440 | 391 | 423 | +7.71% | 98,800 | 62億8646万 | +2.11% | 15.69 | 2.59 |
09/14 | 441 | 457 | 393 | 393 | -4.56% | 164,400 | 58億3663万 | -6.77% | 14.57 | 2.4 |
09/11 | 368 | 414 | 365 | 411 | +13.92% | 68,000 | 61億1545万 | -3.91% | 15.27 | 2.52 |
09/10 | 345 | 365 | 338 | 361 | +2.34% | 37,200 | 53億6821万 | -17.01% | 13.4 | 2.21 |
09/09 | 350 | 372 | 339 | 353 | +7.71% | 44,800 | 52億4553万 | -20.55% | 13.1 | 2.16 |
09/08 | 338 | 349 | 326 | 328 | -4.1% | 50,400 | 48億7005万 | -27.86% | 12.16 | 2 |
09/07 | 331 | 366 | 331 | 342 | +1.11% | 71,600 | 50億7824万 | -26.4% | 12.68 | 2.09 |
09/04 | 380 | 380 | 338 | 338 | -11.12% | 95,200 | 50億2247万 | -28.74% | 12.54 | 2.07 |
09/03 | 383 | 395 | 375 | 380 | +1.27% | 23,600 | 56億5075万 | -21.65% | 14.11 | 2.32 |
09/02 | 363 | 387 | 363 | 375 | -3.47% | 47,200 | 55億8011万 | -24.19% | 13.93 | 2.3 |
09/01 | 420 | 429 | 389 | 389 | -6.89% | 87,600 | 57億8086万 | -23.02% | 14.43 | 2.38 |
08/31 | 405 | 419 | 405 | 418 | +3.28% | 74,400 | 62億839万 | -18.93% | 15.5 | 2.55 |
08/28 | 400 | 411 | 400 | 404 | +4.32% | 59,200 | 60億1135万 | -22.85% | 15.01 | 2.47 |
08/27 | 386 | 407 | 386 | 388 | -2.02% | 86,400 | 57億6228万 | -27.43% | 14.39 | 2.37 |
08/26 | 350 | 405 | 350 | 396 | +14.64% | 94,000 | 58億8124万 | -27.3% | 14.68 | 2.42 |
08/25 | 335 | 380 | 325 | 345 | -8% | 128,000 | 51億3028万 | -37.73% | 12.81 | 2.11 |
08/24 | 417 | 417 | 375 | 375 | -11.5% | 180,000 | 55億7640万 | -33.75% | 13.92 | 2.29 |
08/21 | 425 | 435 | 423 | 424 | -7.12% | 104,000 | 63億133万 | -26.56% | 15.73 | 2.59 |
08/20 | 468 | 468 | 445 | 456 | -4.2% | 118,400 | 67億8462万 | -22.01% | 16.94 | 2.79 |
08/19 | 500 | 500 | 473 | 476 | -4.75% | 143,600 | 70億8202万 | -19.42% | 17.68 | 2.91 |
08/18 | 501 | 503 | 500 | 500 | -0.45% | 37,200 | 74億3520万 | -16.53% | 18.56 | 3.06 |
08/17 | 502 | 504 | 501 | 502 | -0.54% | 39,600 | 74億6865万 | -17.12% | 18.65 | 3.07 |
08/14 | 501 | 510 | 500 | 505 | -1.27% | 84,000 | 75億955万 | -17.62% | 18.75 | 3.09 |
08/13 | 565 | 565 | 500 | 512 | -9.43% | 148,000 | 76億620万 | -17.5% | 18.99 | 3.13 |
08/12 | 575 | 586 | 563 | 565 | -3.13% | 82,000 | 83億9805万 | -10.07% | 20.97 | 3.46 |
08/11 | 571 | 587 | 570 | 583 | +0.09% | 50,800 | 86億6944万 | -8.04% | 21.64 | 3.57 |
08/10 | 575 | 584 | 570 | 583 | -0.43% | 30,400 | 85億7323万 | -8.84% | 21.4 | 3.53 |
08/07 | 585 | 597 | 583 | 585 | +0.3% | 62,400 | 86億1003万 | -9.3% | 21.49 | 3.54 |
08/06 | 590 | 600 | 583 | 583 | -1.85% | 18,400 | 85億8427万 | -10.27% | 21.43 | 3.53 |
08/05 | 569 | 599 | 568 | 594 | +3.8% | 46,400 | 87億4617万 | -9.41% | 21.83 | 3.6 |
08/04 | 599 | 599 | 570 | 573 | -4.38% | 58,400 | 84億2605万 | -13.13% | 21.04 | 3.47 |